Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ACM Research Inc (NQ: ACMR )

26.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 5.830 5.987 5.783 5.810 174,852 -0.02(-0.34%)
Jul 30, 2019 5.970 6.017 5.820 5.830 136,119 -0.19(-3.16%)
Jul 29, 2019 6.007 6.040 5.867 6.020 144,597 +0.09(+1.52%)
Jul 26, 2019 5.953 6.050 5.923 5.930 132,300 +0.04(+0.62%)
Jul 25, 2019 6.080 6.080 5.887 5.893 104,187 -0.19(-3.12%)
Jul 24, 2019 6.007 6.123 5.874 6.083 186,597 +0.03(+0.44%)
Jul 23, 2019 6.117 6.147 5.977 6.057 164,271 -0.05(-0.82%)
Jul 22, 2019 6.100 6.133 5.980 6.107 218,523 +0.02(+0.33%)
Jul 19, 2019 6.300 6.333 5.950 6.087 675,600 -0.26(-4.05%)
Jul 18, 2019 5.787 6.367 5.750 6.343 1,122,630 +0.57(+9.87%)
Jul 17, 2019 5.623 5.782 5.433 5.773 287,502 +0.17(+2.97%)
Jul 16, 2019 5.533 5.700 5.533 5.607 179,169 +0.10(+1.82%)
Jul 15, 2019 5.520 5.650 5.353 5.507 158,646 +0.00(+0.06%)
Jul 12, 2019 5.507 5.593 5.450 5.503 228,300 +0.00(+0.00%)
Jul 11, 2019 5.647 5.650 5.448 5.503 123,546 -0.10(-1.84%)
Jul 10, 2019 5.650 5.753 5.547 5.607 181,587 -0.01(-0.18%)
Jul 09, 2019 5.593 5.687 5.593 5.617 139,560 -0.01(-0.18%)
Jul 08, 2019 5.477 5.670 5.420 5.627 223,908 +0.13(+2.43%)
Jul 05, 2019 5.500 5.683 5.317 5.493 365,700 -0.27(-4.63%)
Jul 03, 2019 5.780 5.837 5.663 5.760 174,000 -0.03(-0.52%)
Jul 02, 2019 5.900 5.900 5.687 5.790 278,679 -0.14(-2.31%)
Jul 01, 2019 5.357 5.963 5.357 5.927 638,571 +0.72(+13.90%)
Jun 28, 2019 5.183 5.383 5.120 5.203 3,162,900 +0.06(+1.10%)
Jun 27, 2019 5.237 5.317 5.090 5.147 450,072 -0.07(-1.28%)
Jun 26, 2019 5.220 5.300 5.083 5.213 280,140 +0.07(+1.30%)
Jun 25, 2019 5.377 5.380 5.115 5.147 364,995 -0.28(-5.10%)
Jun 24, 2019 5.397 5.523 5.310 5.423 268,830 +0.03(+0.49%)
Jun 21, 2019 5.607 5.607 5.303 5.397 448,800 -0.25(-4.37%)
Jun 20, 2019 5.857 5.887 5.623 5.643 277,665 -0.18(-3.15%)
Jun 19, 2019 5.900 5.900 5.577 5.827 398,283 -0.08(-1.41%)
Jun 18, 2019 6.067 6.210 5.790 5.910 628,080 +0.33(+5.98%)
Jun 17, 2019 5.733 5.733 5.503 5.577 491,484 -0.17(-2.96%)
Jun 14, 2019 5.820 5.887 5.670 5.747 276,000 -0.08(-1.43%)
Jun 13, 2019 6.070 6.127 5.667 5.830 392,928 -0.24(-3.95%)
Jun 12, 2019 6.053 6.123 5.944 6.070 230,403 -0.03(-0.44%)
Jun 11, 2019 6.330 6.392 5.907 6.097 395,520 -0.20(-3.23%)
Jun 10, 2019 6.190 6.300 6.003 6.300 256,533 +0.15(+2.38%)
Jun 07, 2019 6.207 6.290 6.083 6.153 188,700 -0.03(-0.54%)
Jun 06, 2019 6.047 6.253 5.843 6.187 298,938 +0.14(+2.26%)
Jun 05, 2019 6.283 6.333 5.857 6.050 338,658 -0.18(-2.94%)
Jun 04, 2019 6.197 6.273 5.917 6.233 389,610 +0.08(+1.30%)
Jun 03, 2019 6.433 6.550 6.097 6.153 353,031 -0.27(-4.15%)
May 31, 2019 6.223 6.473 6.190 6.420 176,700 +0.10(+1.64%)
May 30, 2019 6.377 6.513 6.203 6.317 192,579 -0.02(-0.32%)
May 29, 2019 6.207 6.473 6.197 6.337 168,033 +0.12(+1.88%)
May 28, 2019 6.097 6.360 6.040 6.220 204,567 +0.19(+3.15%)
May 24, 2019 5.883 6.130 5.840 6.030 104,400 +0.15(+2.55%)
May 23, 2019 5.760 5.930 5.517 5.880 390,768 +0.05(+0.92%)
May 22, 2019 5.990 6.050 5.527 5.827 328,569 -0.25(-4.17%)
May 21, 2019 5.993 6.153 5.927 6.080 256,566 +0.17(+2.88%)
May 20, 2019 6.317 6.317 5.887 5.910 378,024 -0.50(-7.85%)
May 17, 2019 6.220 6.550 6.220 6.413 275,100 +0.10(+1.58%)
May 16, 2019 7.167 7.250 6.243 6.313 611,043 -0.80(-11.29%)
May 15, 2019 6.537 7.293 6.467 7.117 626,919 +0.50(+7.61%)
May 14, 2019 6.307 6.667 6.250 6.613 499,146 +0.37(+5.98%)
May 13, 2019 6.323 6.360 6.057 6.240 398,097 -0.10(-1.58%)
May 10, 2019 6.160 6.400 6.160 6.340 232,500 +0.17(+2.76%)
May 09, 2019 6.267 6.296 5.730 6.170 350,736 +0.03(+0.49%)
May 08, 2019 6.400 6.500 6.000 6.140 478,164 -0.11(-1.76%)
May 07, 2019 6.090 6.427 6.087 6.250 336,438 +0.14(+2.35%)
May 06, 2019 6.040 6.167 5.650 6.107 464,817 +0.01(+0.11%)
May 03, 2019 5.983 6.167 5.937 6.100 177,000 +0.12(+1.95%)
May 02, 2019 5.743 6.087 5.683 5.983 262,362 +0.19(+3.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.